Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zagg Inc (NQ: ZAGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.20 16.20 16.20 0 -0.05(-0.31%)
Aug 30, 2018 16.50 16.50 16.05 16.25 247,436 -0.20(-1.22%)
Aug 29, 2018 15.90 16.45 15.70 16.45 212,929 +0.65(+4.11%)
Aug 28, 2018 15.90 16.00 15.60 15.80 278,301 -0.20(-1.25%)
Aug 27, 2018 16.60 16.70 15.90 16.00 212,629 -0.55(-3.32%)
Aug 24, 2018 16.25 16.70 16.05 16.55 383,700 +0.40(+2.48%)
Aug 23, 2018 16.30 16.45 16.15 16.15 241,068 -0.15(-0.92%)
Aug 22, 2018 16.00 16.40 15.90 16.30 305,158 +0.30(+1.88%)
Aug 21, 2018 15.70 16.20 15.65 16.00 285,789 +0.35(+2.24%)
Aug 20, 2018 15.35 15.80 15.15 15.65 260,720 +0.30(+1.95%)
Aug 17, 2018 15.05 15.50 14.90 15.35 313,300 +0.30(+1.99%)
Aug 16, 2018 14.65 15.20 14.60 15.05 217,174 +0.45(+3.08%)
Aug 15, 2018 15.00 15.20 14.30 14.60 227,773 -0.40(-2.67%)
Aug 14, 2018 15.15 15.32 14.85 15.00 278,356 -0.10(-0.66%)
Aug 13, 2018 14.90 15.20 14.80 15.10 333,981 +0.20(+1.34%)
Aug 10, 2018 15.35 15.50 14.88 14.90 319,700 -0.50(-3.25%)
Aug 09, 2018 15.25 15.65 15.15 15.40 342,148 +0.15(+0.98%)
Aug 08, 2018 14.75 15.40 14.60 15.25 756,555 +0.40(+2.69%)
Aug 07, 2018 14.95 15.15 14.70 14.85 363,581 -0.05(-0.34%)
Aug 06, 2018 14.75 15.05 14.65 14.90 296,422 +0.20(+1.36%)
Aug 03, 2018 15.00 15.25 14.45 14.70 461,700 -0.30(-2.00%)
Aug 02, 2018 14.10 15.15 14.10 15.00 389,886 +0.75(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.